Premium
Forte Biosciences Inc (FBRX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -17.96875 | 6.4 | 6.5 | 5.02 | 25396 | 5.60260768 | CS |
| 4 | -0.7 | -11.7647058824 | 5.95 | 9.33 | 5.02 | 54358 | 7.32286477 | CS |
| 12 | -10.79 | -67.2693266833 | 16.04 | 17 | 5.02 | 36426 | 9.57700083 | CS |
| 26 | 0.45 | 9.375 | 4.8 | 28.68 | 4.11 | 293375 | 14.01039471 | CS |
| 52 | -13 | -71.2328767123 | 18.25 | 28.68 | 4.11 | 167593 | 13.43910335 | CS |
| 156 | -30 | -85.1063829787 | 35.25 | 38.5 | 4.11 | 114813 | 20.6897872 | CS |
| 260 | -419.75 | -98.7647058824 | 425 | 1349.75 | 4.11 | 246996 | 194.89392686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 5.25 | -0.64 | -10.87 | 5.92 | 5.92 | 5.25 | 16128 |
| 1744324500 | 5.89 | 0.19 | 3.33 | 5.5 | 5.89 | 5.4 | 19536 |
| 1744238100 | 5.7 | 0.14 | 2.52 | 5.84 | 6.11 | 5.2699999 | 38482 |
| 1744151700 | 5.5599999 | 0.22 | 4.12 | 5.39 | 6.4315 | 5.34 | 18573 |
| 1744065300 | 5.34 | -0.54 | -9.18 | 5.88 | 5.97 | 5.0199999 | 41756 |
| 1743806100 | 5.88 | -0.7 | -10.64 | 6.4 | 6.5 | 5.78 | 8632 |
| 1743719700 | 6.58 | -0.77 | -10.48 | 7.13 | 7.13 | 6.4 | 17023 |
| 1743633300 | 7.35 | -0.08 | -1.08 | 7.21 | 7.98 | 7.21 | 13337 |
| 1743546900 | 7.43 | -0.33 | -4.25 | 7.54 | 7.9899 | 7.31 | 13825 |
| 1743460500 | 7.76 | -0.44 | -5.37 | 9.0399999 | 9.0399999 | 7.61 | 26199 |
| 1743201300 | 8.2 | 0.29 | 3.67 | 7.93 | 8.21 | 7.1 | 22601 |
| 1743114900 | 7.91 | -0.29 | -3.54 | 8.2 | 8.8699999 | 7.87 | 65995 |
| 1743028500 | 8.2 | -0.31 | -3.64 | 9.02 | 9.0775 | 7.68 | 136061 |
| 1742942100 | 8.51 | 2.19 | 34.65 | 7.01 | 8.99 | 7.01 | 224960 |
| 1742855700 | 6.32 | -1.85 | -22.64 | 8.5 | 9.33 | 6.3099999 | 100365 |
| 1742596500 | 8.17 | 0.63 | 8.36 | 7.9 | 8.95 | 7.6479 | 110698 |
| 1742510100 | 7.54 | 0.52 | 7.41 | 7.3 | 8.86 | 7.1627 | 50524 |
| 1742423700 | 7.02 | 1.52 | 27.64 | 5.45 | 7.48 | 5.42 | 53943 |
| 1742337300 | 5.5 | -0.02 | -0.36 | 5.55 | 6 | 5.32 | 59651 |
| 1742250900 | 5.5199999 | -0.28 | -4.83 | 5.75 | 6.1231 | 5.51 | 25793 |
| 1741991700 | 5.8 | -0.2 | -3.33 | 5.95 | 6.045 | 5.74 | 39207 |
| 1741905300 | 6 | 0.18 | 3.09 | 5.82 | 6.1767 | 5.8 | 19326 |
| 1741818900 | 5.82 | 0.11 | 1.93 | 5.98 | 6.3861 | 5.78 | 42341 |
| 1741732500 | 5.71 | -0.2 | -3.38 | 6.0774 | 6.0774 | 5.71 | 16034 |
| 1741646100 | 5.91 | -0.59 | -9.08 | 6.5 | 6.55 | 5.91 | 13425 |
| 1741390500 | 6.5 | -0.51 | -7.28 | 7.005 | 7.1 | 6.46 | 23484 |
| 1741304100 | 7.01 | 0.15 | 2.19 | 6.805 | 7.2 | 6.5199999 | 13573 |
| 1741217700 | 6.86 | -0.35 | -4.85 | 7.49 | 7.49 | 6.505 | 27427 |
| 1741131300 | 7.21 | -0.47 | -6.12 | 7.7 | 8 | 7.21 | 6439 |
| 1741044900 | 7.68 | -1.42 | -15.60 | 9.36 | 9.36 | 7.65 | 9663 |
| 1740785700 | 9.1 | -0.2 | -2.15 | 9.03 | 9.895 | 9.03 | 29693 |
| 1740699300 | 9.3 | -0.02 | -0.21 | 9.24 | 9.68 | 9.13 | 24145 |
| 1740612900 | 9.32 | -0.06 | -0.64 | 9.3 | 10.51 | 9.3 | 13038 |
| 1740526500 | 9.38 | -0.27 | -2.80 | 9.38 | 10.08 | 8.8 | 14216 |
| 1740440100 | 9.65 | -1.33 | -12.11 | 11 | 11.38 | 9.6199999 | 52241 |
| 1740180900 | 10.98 | 0.28 | 2.62 | 10.54 | 11.02 | 10.28 | 12089 |
| 1740094500 | 10.7 | 0.69 | 6.89 | 10.01 | 11.14 | 10.01 | 11575 |
| 1740008100 | 10.01 | -1.22 | -10.86 | 11.5 | 12.13 | 9.81 | 20640 |
| 1739921700 | 11.23 | -0.77 | -6.42 | 12 | 12.6 | 11.23 | 13387 |
| 1739576100 | 12 | 0.85 | 7.62 | 11.57 | 13.13 | 11.57 | 33968 |
| 1739489700 | 11.15 | 0.15 | 1.36 | 10.6 | 11.7 | 10.6 | 22891 |
| 1739403300 | 11 | -0.11 | -0.99 | 11.31 | 11.72 | 11 | 16012 |
| 1739316900 | 11.11 | 0.08 | 0.77 | 10.86 | 11.92 | 10.55 | 9435 |
| 1739230500 | 11.025 | -0.89 | -7.43 | 11.87 | 12.05 | 10.98 | 27149 |
| 1738971300 | 11.91 | -1.09 | -8.38 | 12.79 | 13.3654 | 11.9 | 42405 |
| 1738884900 | 13 | -2 | -13.33 | 15 | 15.8699 | 12.975 | 33814 |
| 1738798500 | 15 | 0 | 0.00 | 14.52 | 15.75 | 14.52 | 28800 |
| 1738712100 | 15 | 0.03 | 0.20 | 15 | 15.4 | 14.0116 | 25996 |
| 1738625700 | 14.97 | -0.92 | -5.79 | 16 | 16.25 | 14.67 | 21689 |
| 1738366500 | 15.89 | -0.07 | -0.44 | 16 | 16.405 | 15.56 | 25979 |
| 1738280100 | 15.96 | 1.31 | 8.94 | 15 | 16.055 | 14.725 | 44683 |
| 1738193700 | 14.65 | -0.25 | -1.68 | 14.97 | 15.1182 | 14.5 | 22031 |
| 1738107300 | 14.9 | -0.34 | -2.23 | 15.5 | 15.5 | 14.625 | 46265 |
| 1738020900 | 15.24 | 0.1 | 0.66 | 16 | 16.16 | 14.6 | 56264 |
| 1737761700 | 15.14 | -0.85 | -5.32 | 16 | 16.18 | 14.69 | 25055 |
| 1737675300 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1737588900 | 15.99 | 1.29 | 8.78 | 15 | 16.5 | 15 | 87835 |
| 1737502500 | 14.7 | -0.9 | -5.77 | 16.3 | 17 | 14.66 | 25458 |
| 1737156900 | 15.6 | -0.2 | -1.27 | 16.04 | 16.5 | 15.57 | 30677 |
| 1737070500 | 15.8 | -0.7 | -4.24 | 16.11 | 17.35 | 15.5189 | 71926 |
| 1736984100 | 16.5 | 1.88 | 12.86 | 15.35 | 17.805 | 15.01 | 72345 |
| 1736897700 | 14.62 | -1.38 | -8.63 | 16.5 | 16.61 | 13.82 | 51782 |
| 1736811300 | 16 | -1.78 | -10.01 | 18 | 19.3025 | 14.8814 | 72644 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
